6841 横河電機(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	815	817	800	800	47,000	655.20
1983-12-27	815	816	815	815	142,000	667.49
1983-12-26	806	820	806	811	74,000	664.21
1983-12-24	829	830	816	816	159,000	668.31
1983-12-23	815	830	813	830	457,000	679.77
1983-12-22	815	815	803	812	539,000	665.03
1983-12-21	795	800	795	795	176,000	651.11
1983-12-20	780	792	780	790	83,000	647.01
1983-12-19	770	790	770	783	382,000	641.28
1983-12-17	815	815	805	805	431,000	659.30
1983-12-16	811	819	810	815	753,000	667.49
1983-12-15	800	810	800	810	368,000	663.39
1983-12-14	784	795	784	791	147,000	647.83
1983-12-13	802	805	785	786	354,000	643.74
1983-12-12	790	803	790	800	379,000	655.20
1983-12-09	790	795	785	790	873,000	647.01
1983-12-08	766	785	763	780	757,000	638.82
1983-12-07	770	770	760	760	176,000	622.44
1983-12-06	799	800	775	785	276,000	642.92
1983-12-05	785	805	780	799	657,000	654.38
1983-12-03	774	788	769	785	786,000	642.92
1983-12-02	743	746	741	746	257,000	610.98
1983-12-01	740	741	736	736	114,000	602.79
1983-11-30	740	741	740	740	275,000	606.06
1983-11-29	748	748	740	740	267,000	606.06
1983-11-28	749	749	739	748	386,000	612.61
1983-11-26	743	750	735	750	169,000	614.25
1983-11-25	744	744	735	735	285,000	601.97
1983-11-24	735	754	735	743	679,000	608.52
1983-11-22	720	734	720	734	405,000	601.15
1983-11-21	715	720	710	710	149,000	581.49
1983-11-19	700	720	699	712	262,000	583.13
1983-11-18	710	710	696	699	267,000	572.48
1983-11-17	708	708	695	704	687,000	576.58
1983-11-16	656	750	656	736	1,852,000	602.79
1983-11-15	659	659	653	653	219,000	534.81
1983-11-14	661	661	653	653	428,000	534.81
1983-11-11	670	670	661	661	157,000	541.36
1983-11-10	669	670	665	670	197,000	548.73
1983-11-09	675	675	667	670	439,000	548.73
1983-11-08	668	685	668	685	24,000	561.02
1983-11-07	665	674	662	663	26,000	543
1983-11-05	666	675	665	666	77,000	545.46
1983-11-04	680	682	670	670	232,000	548.73
1983-11-02	681	683	680	680	113,000	556.92
1983-11-01	681	683	681	681	106,000	557.74
1983-10-31	682	684	681	684	89,000	560.20
1983-10-29	681	682	681	681	77,000	557.74
1983-10-28	682	682	681	682	66,000	558.56
1983-10-27	681	687	681	681	78,000	557.74
1983-10-26	683	684	680	680	56,000	556.92
1983-10-25	693	693	680	685	185,000	561.02
1983-10-24	688	693	688	693	32,000	567.57
1983-10-22	687	689	685	687	115,000	562.65
1983-10-21	680	685	680	680	109,000	556.92
1983-10-20	685	689	680	680	96,000	556.92
1983-10-19	692	692	680	680	258,000	556.92
1983-10-18	691	699	691	692	85,000	566.75
1983-10-17	690	692	690	692	37,000	566.75
1983-10-15	698	698	690	690	47,000	565.11
1983-10-14	705	705	698	698	141,000	571.66
1983-10-13	712	720	710	711	145,000	582.31
1983-10-12	709	714	709	712	173,000	583.13
1983-10-11	711	711	707	709	67,000	580.67
1983-10-07	725	725	711	711	79,000	582.31
1983-10-06	732	733	725	725	133,000	593.78
1983-10-05	730	730	721	730	99,000	597.87
1983-10-04	720	732	720	730	129,000	597.87
1983-10-03	730	735	725	735	207,000	601.97
1983-10-01	730	730	720	725	116,000	593.78
1983-09-30	705	730	705	725	157,000	593.78
1983-09-29	710	710	700	705	196,000	577.40
1983-09-28	705	715	696	700	206,000	573.30
1983-09-27	681	701	681	695	163,000	569.21
1983-09-26	700	700	685	690	133,000	565.11
1983-09-24	701	704	700	704	300,000	576.58
1983-09-22	705	711	700	700	206,000	573.30
1983-09-21	732	732	711	711	308,000	582.31
1983-09-20	730	731	720	725	329,000	593.78
1983-09-19	730	730	727	730	92,000	597.87
1983-09-17	719	730	718	725	377,000	593.78
1983-09-16	715	715	700	700	607,000	573.30
1983-09-14	800	800	790	795	556,000	651.11
1983-09-13	829	830	826	829	257,000	678.95
1983-09-12	830	830	827	827	183,000	677.31
1983-09-09	842	842	829	830	95,000	679.77
1983-09-08	842	842	842	842	104,000	689.60
1983-09-07	830	840	830	840	90,000	687.96
1983-09-06	830	835	830	830	158,000	679.77
1983-09-05	830	840	830	830	271,000	679.77
1983-09-03	839	839	829	830	131,000	679.77
1983-09-02	829	830	826	827	264,000	677.31
1983-09-01	821	835	821	829	163,000	678.95
1983-08-31	815	825	815	819	160,000	670.76
1983-08-30	830	830	825	825	174,000	675.68
1983-08-29	830	830	821	825	128,000	675.68
1983-08-27	835	839	820	829	412,000	678.95
1983-08-26	850	864	835	864	619,000	707.62
1983-08-25	883	910	879	910	271,000	745.29
1983-08-24	904	909	875	875	628,000	716.63
1983-08-23	926	928	919	924	456,000	756.76
1983-08-22	908	927	900	927	534,000	759.21
1983-08-20	899	900	892	898	245,000	735.46
1983-08-19	899	899	877	892	697,000	730.55
1983-08-18	898	903	877	895	1,480,000	733.01
1983-08-17	840	905	831	880	1,440,000	720.72
1983-08-16	830	830	815	819	271,000	670.76
1983-08-15	825	830	824	830	143,000	679.77
1983-08-12	819	819	812	815	154,000	667.49
1983-08-11	820	820	801	802	432,000	656.84
1983-08-10	794	794	786	788	257,000	645.37
1983-08-09	790	797	781	786	251,000	643.74
1983-08-08	800	800	786	791	55,000	647.83
1983-08-06	808	810	801	810	179,000	663.39
1983-08-05	828	828	805	815	408,000	667.49
1983-08-04	829	835	826	830	411,000	679.77
1983-08-03	822	829	815	825	558,000	675.68
1983-08-02	819	820	810	812	613,000	665.03
1983-08-01	820	822	812	812	314,000	665.03
1983-07-30	828	829	816	829	588,000	678.95
1983-07-29	839	852	830	830	1,009,000	679.77
1983-07-28	830	847	822	840	1,338,000	687.96
1983-07-27	825	827	815	820	988,000	671.58
1983-07-26	809	815	805	808	1,090,000	661.75
1983-07-25	801	804	795	799	486,000	654.38
1983-07-23	795	809	792	804	993,000	658.48
1983-07-22	784	785	775	785	796,000	642.92
1983-07-21	785	788	775	785	1,332,000	642.92
1983-07-20	759	777	757	774	1,501,000	633.91
1983-07-19	750	754	742	754	1,113,000	617.53
1983-07-18	750	752	745	748	723,000	612.61
1983-07-15	731	740	730	732	391,000	599.51
1983-07-14	727	730	724	726	261,000	594.60
1983-07-13	727	730	725	725	157,000	593.78
1983-07-12	740	740	725	725	279,000	593.78
1983-07-11	735	745	730	733	99,000	600.33
1983-07-09	741	744	735	736	178,000	602.79
1983-07-08	749	749	730	731	291,000	598.69
1983-07-07	740	754	740	750	1,146,000	614.25
1983-07-06	730	742	730	740	761,000	606.06
1983-07-05	730	750	725	725	1,386,000	593.78
1983-07-04	730	734	725	725	218,000	593.78
1983-07-02	725	738	720	735	2,093,000	601.97
1983-07-01	715	719	708	715	1,706,000	585.59
1983-06-30	700	714	695	707	957,000	579.03
1983-06-29	676	690	675	686	472,000	561.84
1983-06-28	677	680	673	676	630,000	553.65
1983-06-27	678	678	676	677	107,000	554.46
1983-06-25	676	680	676	679	106,000	556.10
1983-06-24	678	680	675	676	388,000	553.65
1983-06-23	685	686	676	676	746,000	553.65
1983-06-22	678	685	678	685	212,000	561.02
1983-06-21	682	685	677	677	387,000	554.46
1983-06-20	693	697	685	687	537,000	562.65
1983-06-17	691	695	680	695	711,000	569.21
1983-06-16	679	679	676	677	270,000	554.46
1983-06-15	685	685	675	676	151,000	553.65
1983-06-14	685	690	678	685	339,000	561.02
1983-06-13	672	680	672	678	219,000	555.28
1983-06-11	664	675	664	669	101,000	547.91
1983-06-10	660	671	660	661	169,000	541.36
1983-06-09	663	663	657	658	42,000	538.90
1983-06-08	664	664	655	656	192,000	537.27
1983-06-07	677	677	659	666	158,000	545.46
1983-06-06	675	679	673	679	153,000	556.10
1983-06-04	670	678	668	675	102,000	552.83
1983-06-03	672	672	666	668	120,000	547.09
1983-06-02	666	670	662	668	256,000	547.09
1983-06-01	668	676	668	676	216,000	553.65
1983-05-31	680	683	676	678	146,000	555.28
1983-05-30	680	680	675	680	163,000	556.92
1983-05-28	678	680	672	680	557,000	556.92
1983-05-27	680	682	671	678	253,000	555.28
1983-05-26	675	684	670	681	395,000	557.74
1983-05-25	675	680	670	675	202,000	552.83
1983-05-24	677	680	675	675	81,000	552.83
1983-05-23	680	689	675	681	186,000	557.74
1983-05-20	677	690	668	690	766,000	565.11
1983-05-19	677	694	677	686	910,000	561.84
1983-05-18	666	680	666	677	461,000	554.46
1983-05-17	680	680	672	675	133,000	552.83
1983-05-16	669	685	668	684	225,000	560.20
1983-05-14	666	670	666	669	91,000	547.91
1983-05-13	665	668	665	666	127,000	545.46
1983-05-12	668	669	665	665	74,000	544.64
1983-05-11	666	670	665	665	203,000	544.64
1983-05-10	670	670	665	666	184,000	545.46
1983-05-09	675	678	670	671	287,000	549.55
1983-05-07	659	678	655	678	233,000	555.28
1983-05-06	655	659	651	651	304,000	533.17
1983-05-04	651	659	645	645	505,000	528.26
1983-05-02	660	664	655	661	300,000	541.36
1983-04-30	661	670	650	652	418,000	533.99
1983-04-28	653	670	653	661	880,000	541.36
1983-04-27	640	645	635	643	205,000	526.62
1983-04-26	635	640	630	631	148,000	516.79
1983-04-25	645	645	640	640	156,000	524.16
1983-04-23	645	645	644	645	24,000	528.26
1983-04-22	648	650	641	645	210,000	528.26
1983-04-21	655	655	648	648	151,000	530.71
1983-04-20	649	660	648	660	183,000	540.54
1983-04-19	650	655	650	654	67,000	535.63
1983-04-18	650	660	650	660	277,000	540.54
1983-04-15	650	650	645	650	237,000	532.35
1983-04-14	639	650	639	650	282,000	532.35
1983-04-13	642	642	640	642	53,000	525.80
1983-04-12	642	642	639	640	55,000	524.16
1983-04-11	639	644	639	641	79,000	524.98
1983-04-09	639	645	639	639	64,000	523.34
1983-04-08	639	645	639	645	44,000	528.26
1983-04-07	639	640	633	639	97,000	523.34
1983-04-06	640	647	640	645	81,000	528.26
1983-04-05	638	655	638	649	308,000	531.53
1983-04-04	628	641	628	640	208,000	524.16
1983-04-02	630	630	626	628	151,000	514.33
1983-04-01	649	649	631	631	179,000	516.79
1983-03-31	660	667	650	653	156,000	534.81
1983-03-30	671	680	661	670	232,000	548.73
1983-03-29	685	685	675	675	131,000	552.83
1983-03-28	690	690	675	688	398,000	563.47
1983-03-26	779	790	778	790	221,000	562.62
1983-03-25	789	789	770	780	198,000	555.50
1983-03-24	790	790	776	784	296,000	558.35
1983-03-23	793	795	788	789	185,000	561.91
1983-03-22	780	795	775	789	281,000	561.91
1983-03-18	742	785	740	785	781,000	559.06
1983-03-17	731	740	731	738	326,000	525.59
1983-03-16	723	730	723	728	167,000	518.46
1983-03-15	732	736	730	730	122,000	519.89
1983-03-14	726	732	723	732	153,000	521.31
1983-03-12	730	730	726	726	133,000	517.04
1983-03-11	716	726	716	726	138,000	517.04
1983-03-10	729	730	725	726	83,000	517.04
1983-03-09	730	735	725	729	758,000	519.18
1983-03-08	720	728	719	723	146,000	514.90
1983-03-07	713	720	713	716	111,000	509.92
1983-03-05	713	717	713	713	61,000	507.78
1983-03-04	711	720	711	713	106,000	507.78
1983-03-03	720	729	710	729	283,000	519.18
1983-03-02	700	720	700	720	215,000	512.77
1983-03-01	710	712	695	710	87,000	505.64
1983-02-28	715	720	712	712	41,000	507.07
1983-02-26	719	720	710	710	43,000	505.64
1983-02-25	696	721	696	715	44,000	509.21
1983-02-24	695	695	686	690	99,000	491.40
1983-02-23	685	695	685	695	163,000	494.96
1983-02-22	694	695	685	685	123,000	487.84
1983-02-21	705	710	695	701	141,000	499.23
1983-02-18	697	707	695	707	91,000	503.51
1983-02-17	710	710	697	697	135,000	496.39
1983-02-16	719	719	705	712	113,000	507.07
1983-02-15	711	715	709	709	279,000	504.93
1983-02-14	695	710	693	708	148,000	504.22
1983-02-12	686	695	686	694	22,000	494.25
1983-02-10	678	694	678	686	109,000	488.55
1983-02-09	670	684	663	680	492,000	484.28
1983-02-08	680	680	670	675	364,000	480.72
1983-02-07	682	682	675	676	357,000	481.43
1983-02-05	690	690	675	683	587,000	486.42
1983-02-04	689	700	689	700	167,000	498.52
1983-02-03	717	720	696	699	778,000	497.81
1983-02-02	725	725	712	712	360,000	507.07
1983-02-01	720	725	715	715	298,000	509.21
1983-01-31	720	725	705	720	771,000	512.77
1983-01-29	730	740	725	730	88,000	519.89
1983-01-28	750	760	730	740	205,000	527.01
1983-01-27	750	754	750	750	88,000	534.13
1983-01-26	729	750	729	738	53,000	525.59
1983-01-25	711	731	711	729	210,000	519.18
1983-01-24	731	740	727	730	225,000	519.89
1983-01-22	749	750	738	747	182,000	531.99
1983-01-21	751	762	750	760	147,000	541.25
1983-01-20	756	761	750	750	65,000	534.13
1983-01-19	766	766	753	766	77,000	545.53
1983-01-18	768	776	766	766	102,000	545.53
1983-01-17	766	778	766	768	64,000	546.95
1983-01-14	770	779	766	774	116,000	551.22
1983-01-13	763	769	763	766	152,000	545.53
1983-01-12	770	770	762	766	148,000	545.53
1983-01-11	794	794	771	772	87,000	549.80
1983-01-10	790	806	790	790	74,000	562.62
1983-01-08	780	790	780	790	97,000	562.62
1983-01-07	798	808	796	800	135,000	569.74
1983-01-06	780	789	780	788	158,000	561.19
1983-01-05	780	780	775	780	96,000	555.50
1983-01-04	772	774	770	770	68,000	548.37

分割・併合履歴： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株